Hyundai Motor Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,290.00 | 9,360.00 | 9,070.00 | 9,100.00 | 8,791.10 | 324,132 |
| 2025-07-23 | 9,370.00 | 9,400.00 | 9,040.00 | 9,230.00 | 8,916.69 | 303,234 |
| 2025-07-22 | 9,600.00 | 9,660.00 | 9,320.00 | 9,380.00 | 9,061.60 | 323,972 |
| 2025-07-21 | 9,490.00 | 9,520.00 | 9,370.00 | 9,500.00 | 9,177.52 | 190,539 |
| 2025-07-18 | 9,950.00 | 9,950.00 | 9,440.00 | 9,560.00 | 9,235.49 | 419,275 |
| 2025-07-17 | 9,990.00 | 10,040.00 | 9,820.00 | 9,870.00 | 9,534.96 | 259,854 |
| 2025-07-16 | 10,310.00 | 10,310.00 | 9,750.00 | 9,910.00 | 9,573.61 | 740,363 |
| 2025-07-15 | 10,670.00 | 10,730.00 | 10,220.00 | 10,440.00 | 10,085.61 | 530,694 |
| 2025-07-14 | 10,000.00 | 10,660.00 | 9,930.00 | 10,580.00 | 10,220.86 | 696,947 |
| 2025-07-11 | 9,980.00 | 10,080.00 | 9,830.00 | 9,930.00 | 9,592.93 | 561,557 |
| 2025-07-10 | 9,440.00 | 9,790.00 | 9,370.00 | 9,620.00 | 9,293.45 | 625,984 |
| 2025-07-09 | 8,800.00 | 9,520.00 | 8,750.00 | 9,430.00 | 9,109.90 | 1,090,439 |
| 2025-07-08 | 8,020.00 | 8,680.00 | 8,020.00 | 8,630.00 | 8,337.06 | 778,753 |
| 2025-07-07 | 7,940.00 | 8,110.00 | 7,940.00 | 8,100.00 | 7,825.05 | 179,494 |
| 2025-07-04 | 8,350.00 | 8,350.00 | 8,020.00 | 8,040.00 | 7,767.08 | 251,450 |
| 2025-07-03 | 8,150.00 | 8,360.00 | 8,060.00 | 8,350.00 | 8,066.56 | 353,059 |
| 2025-07-02 | 8,340.00 | 8,340.00 | 7,990.00 | 8,070.00 | 7,796.06 | 291,542 |
| 2025-07-01 | 8,070.00 | 8,340.00 | 8,070.00 | 8,230.00 | 7,950.63 | 353,747 |
| 2025-06-30 | 8,030.00 | 8,110.00 | 7,950.00 | 8,040.00 | 7,767.08 | 279,479 |
| 2025-06-27 | 7,940.00 | 8,030.00 | 7,830.00 | 7,990.00 | 7,718.78 | 326,725 |
| 2025-06-26 | 8,100.00 | 8,100.00 | 7,720.00 | 7,910.00 | 7,641.50 | 462,925 |
| 2025-06-25 | 8,180.00 | 8,200.00 | 7,980.00 | 8,100.00 | 7,825.05 | 338,119 |
| 2025-06-24 | 8,090.00 | 8,320.00 | 7,950.00 | 8,120.00 | 7,844.37 | 885,141 |
| 2025-06-23 | 7,490.00 | 7,910.00 | 7,310.00 | 7,860.00 | 7,593.19 | 920,799 |
| 2025-06-20 | 7,480.00 | 7,540.00 | 7,310.00 | 7,510.00 | 7,255.07 | 295,755 |
| 2025-06-19 | 7,550.00 | 7,640.00 | 7,340.00 | 7,420.00 | 7,168.13 | 336,460 |
| 2025-06-18 | 7,510.00 | 7,620.00 | 7,400.00 | 7,490.00 | 7,235.75 | 318,440 |
| 2025-06-17 | 7,730.00 | 7,870.00 | 7,410.00 | 7,530.00 | 7,274.39 | 983,289 |
| 2025-06-16 | 7,560.00 | 7,670.00 | 7,420.00 | 7,620.00 | 7,361.34 | 615,971 |
| 2025-06-13 | 7,670.00 | 7,770.00 | 7,310.00 | 7,570.00 | 7,313.04 | 889,858 |
| 2025-06-12 | 7,470.00 | 7,870.00 | 7,400.00 | 7,560.00 | 7,303.38 | 865,315 |
| 2025-06-11 | 7,460.00 | 7,470.00 | 7,280.00 | 7,440.00 | 7,187.45 | 450,085 |
| 2025-06-10 | 7,620.00 | 7,690.00 | 7,300.00 | 7,390.00 | 7,139.15 | 744,829 |
| 2025-06-09 | 7,520.00 | 7,820.00 | 7,480.00 | 7,560.00 | 7,303.38 | 999,300 |
| 2025-06-05 | 7,460.00 | 7,480.00 | 7,220.00 | 7,310.00 | 7,061.86 | 499,063 |
| 2025-06-04 | 7,090.00 | 7,570.00 | 7,090.00 | 7,390.00 | 7,139.15 | 1,113,801 |
| 2025-06-02 | 7,160.00 | 7,270.00 | 6,850.00 | 6,970.00 | 6,733.40 | 479,080 |
| 2025-05-30 | 7,280.00 | 7,300.00 | 7,020.00 | 7,150.00 | 6,907.29 | 520,705 |
| 2025-05-29 | 6,780.00 | 7,210.00 | 6,760.00 | 7,210.00 | 6,965.26 | 1,262,860 |
| 2025-05-28 | 6,590.00 | 6,910.00 | 6,585.00 | 6,760.00 | 6,530.53 | 757,430 |
| 2025-05-27 | 6,610.00 | 6,630.00 | 6,480.00 | 6,550.00 | 6,327.66 | 219,822 |
| 2025-05-26 | 6,640.00 | 6,680.00 | 6,590.00 | 6,620.00 | 6,395.28 | 343,999 |
| 2025-05-23 | 6,590.00 | 6,730.00 | 6,560.00 | 6,640.00 | 6,414.61 | 182,810 |
| 2025-05-22 | 6,690.00 | 6,720.00 | 6,550.00 | 6,580.00 | 6,356.64 | 181,986 |
| 2025-05-21 | 6,520.00 | 6,720.00 | 6,520.00 | 6,710.00 | 6,482.23 | 291,457 |
| 2025-05-20 | 6,480.00 | 6,610.00 | 6,480.00 | 6,550.00 | 6,327.66 | 118,097 |
| 2025-05-19 | 6,620.00 | 6,620.00 | 6,410.00 | 6,460.00 | 6,240.72 | 235,852 |
| 2025-05-16 | 6,600.00 | 6,690.00 | 6,590.00 | 6,620.00 | 6,395.28 | 352,955 |
| 2025-05-15 | 6,560.00 | 6,650.00 | 6,500.00 | 6,560.00 | 6,337.32 | 184,541 |
| 2025-05-14 | 6,610.00 | 6,710.00 | 6,220.00 | 6,560.00 | 6,337.32 | 697,800 |
| 2025-05-13 | 6,700.00 | 6,710.00 | 6,530.00 | 6,610.00 | 6,385.62 | 187,146 |
| 2025-05-12 | 6,500.00 | 6,710.00 | 6,480.00 | 6,680.00 | 6,453.25 | 509,649 |
| 2025-05-09 | 6,550.00 | 6,570.00 | 6,390.00 | 6,450.00 | 6,231.06 | 173,597 |
| 2025-05-08 | 6,540.00 | 6,640.00 | 6,450.00 | 6,550.00 | 6,327.66 | 197,199 |
| 2025-05-07 | 6,610.00 | 6,640.00 | 6,500.00 | 6,580.00 | 6,356.64 | 233,601 |
| 2025-05-02 | 6,590.00 | 6,670.00 | 6,500.00 | 6,590.00 | 6,366.30 | 274,284 |
| 2025-04-30 | 6,340.00 | 6,720.00 | 6,340.00 | 6,540.00 | 6,318.00 | 667,004 |
| 2025-04-29 | 6,160.00 | 6,380.00 | 6,120.00 | 6,380.00 | 6,163.43 | 411,647 |
| 2025-04-28 | 6,020.00 | 6,190.00 | 5,990.00 | 6,150.00 | 5,941.24 | 421,538 |
| 2025-04-25 | 5,950.00 | 6,050.00 | 5,910.00 | 6,000.00 | 5,796.33 | 347,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 370.0000 KRW |
| 2025-03-28 | 180.0000 KRW |
| 2024-03-28 | 360.0686 KRW |
| 2022-12-28 | 495.0943 KRW |
| 2021-12-29 | 720.1372 KRW |
| 2020-12-29 | 607.6157 KRW |
| 2019-12-27 | 540.1028 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.